Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	20.05	20.11	19.57	20.10	5,923	+0.21(+1.08%)
Nov 29, 2021	20.28	20.38	19.63	19.89	19,955	-0.81(-3.90%)
Nov 26, 2021	20.71	20.72	20.39	20.69	2,733	-0.13(-0.61%)
Nov 24, 2021	20.78	20.82	20.71	20.82	2,196	+0.20(+0.99%)
Nov 23, 2021	20.53	20.72	20.53	20.62	12,017	-0.05(-0.24%)
Nov 22, 2021	20.55	20.92	20.55	20.66	14,768	+0.19(+0.95%)
Nov 19, 2021	20.59	21.10	20.47	20.47	21,867	-0.05(-0.24%)
Nov 18, 2021	20.50	21.05	20.43	20.52	5,770	-0.24(-1.17%)
Nov 17, 2021	21.02	21.02	20.41	20.76	2,217	-0.30(-1.43%)
Nov 16, 2021	21.12	21.12	20.63	21.06	11,047	+0.43(+2.07%)
Nov 15, 2021	20.43	20.64	19.84	20.64	25,375	-0.49(-2.30%)
Nov 12, 2021	22.16	22.16	20.82	21.12	11,739	-1.18(-5.28%)
Nov 11, 2021	21.98	22.35	20.63	22.30	15,921	+0.33(+1.51%)
Nov 09, 2021	22.29	22.37	21.62	21.97	17,425	+0.04(+0.18%)
Nov 08, 2021	23.33	23.33	21.69	21.93	86,631	+0.05(+0.22%)
Nov 05, 2021	21.39	23.07	21.24	21.88	36,226	+0.94(+4.51%)
Nov 04, 2021	20.86	21.54	20.86	20.94	13,881	-0.26(-1.24%)
Nov 03, 2021	20.57	21.26	20.49	21.20	5,356	+0.40(+1.92%)
Nov 02, 2021	20.50	20.91	20.18	20.80	13,867	+0.66(+3.28%)
Nov 01, 2021	19.89	19.55	19.55	20.14	54,304	+0.59(+3.03%)
Oct 29, 2021	19.81	19.83	19.55	19.55	1,851	-0.22(-1.10%)
Oct 28, 2021	19.81	19.83	19.69	19.76	4,391	+0.32(+1.62%)
Oct 27, 2021	19.88	19.88	19.40	19.45	3,610	+0.15(+0.76%)
Oct 26, 2021	19.30	19.30	19.30	19.30	406	+0.14(+0.71%)
Oct 25, 2021	19.07	19.18	19.07	19.17	2,969	-0.15(-0.76%)
Oct 21, 2021		19.31	19.31	19.31	95	-0.53(-2.69%)
Oct 20, 2021	19.34	19.85	19.17	19.85	6,714	+0.51(+2.63%)
Oct 19, 2021	19.47	19.47	19.34	19.34	1,462	-0.31(-1.55%)
Oct 18, 2021	19.11	19.64	18.93	19.64	8,673	+0.57(+3.00%)
Oct 15, 2021	19.07	19.07	18.93	19.07	2,853	-0.34(-1.75%)
Oct 14, 2021	19.27	19.41	19.27	19.41	2,269	-0.10(-0.50%)
Oct 12, 2021		19.51	19.51	19.51	96	+0.18(+0.95%)
Oct 11, 2021	18.83	19.32	18.83	19.32	5,160	-0.09(-0.45%)
Oct 07, 2021		19.41	19.41	19.41	7	+0.13(+0.65%)
Oct 06, 2021	19.30	19.30	19.28	19.29	1,349	-0.03(-0.15%)
Oct 05, 2021	19.31	19.31	19.31	19.31	1,231	+0.29(+1.53%)
Oct 04, 2021	19.22	19.32	19.02	19.02	2,554	-0.53(-2.73%)
Oct 01, 2021	18.78	19.85	18.78	19.56	4,197	-0.29(-1.47%)
Sep 30, 2021	18.55	19.85	18.55	19.85	6,979	+0.80(+4.18%)
Sep 28, 2021		19.05	19.05	19.05	137	+0.01(+0.08%)
Sep 27, 2021	19.22	19.51	19.04	19.04	4,400	-0.03(-0.15%)
Sep 23, 2021		19.07	19.07	19.07	91	+0.06(+0.33%)
Sep 22, 2021	19.07	19.25	18.63	19.00	22,876	+0.21(+1.14%)
Sep 21, 2021	18.98	18.98	18.79	18.79	379	-0.60(-3.10%)
Sep 20, 2021	18.26	19.40	18.26	19.39	8,350	+0.72(+3.85%)
Sep 17, 2021	19.46	19.90	18.63	18.67	37,105	-0.93(-4.75%)
Sep 16, 2021	19.29	20.19	18.33	19.61	33,571	-0.28(-1.42%)
Sep 15, 2021	19.90	19.90	19.87	19.89	1,067	+0.08(+0.39%)
Sep 14, 2021	19.39	19.85	19.39	19.81	1,558	-0.04(-0.20%)
Sep 13, 2021	19.28	19.85	18.84	19.85	5,670	+0.76(+3.97%)
Sep 10, 2021	19.27	19.84	19.04	19.09	2,104	-0.76(-3.81%)
Sep 09, 2021	19.56	19.88	18.96	19.85	7,725	+0.29(+1.49%)
Sep 08, 2021	18.41	19.59	18.41	19.56	20,287	+0.93(+5.00%)
Sep 07, 2021	18.68	18.68	18.63	18.63	3,098	+0.13(+0.71%)
Sep 02, 2021		18.49	18.49	18.49	163	+0.24(+1.30%)
Sep 01, 2021	18.26	18.26	18.26	18.26	324	-0.24(-1.31%)
Aug 31, 2021	18.50	18.50	18.50	18.50	449	+0.01(+0.05%)
Aug 30, 2021	18.76	18.79	18.49	18.49	955	-0.05(-0.26%)
Aug 27, 2021	18.31	19.12	18.31	18.54	2,564	-0.19(-1.04%)
Aug 26, 2021	18.08	18.73	18.08	18.73	5,407	+0.57(+3.15%)
Aug 25, 2021	18.63	18.64	18.16	18.16	3,140	-0.49(-2.60%)
Aug 23, 2021		18.64	18.64	18.64	188	+0.52(+2.89%)
Aug 20, 2021	18.35	18.75	18.12	18.12	5,689	-0.18(-0.96%)
Aug 19, 2021	18.45	18.45	18.30	18.30	3,284	-0.13(-0.72%)
Aug 18, 2021	18.12	18.47	18.12	18.43	2,842	+0.31(+1.68%)
Aug 17, 2021	18.64	18.68	18.05	18.13	12,676	-0.65(-3.44%)
Aug 16, 2021	18.99	19.04	18.77	18.77	2,722	-0.15(-0.77%)
Aug 13, 2021	18.66	18.97	18.66	18.92	2,729	+0.39(+2.10%)
Aug 12, 2021	17.99	18.62	17.86	18.53	2,799	+0.66(+3.69%)
Aug 11, 2021	18.00	18.20	17.86	17.87	2,441	+0.01(+0.05%)
Aug 10, 2021	17.94	18.80	17.86	17.86	13,332	-0.51(-2.79%)
Aug 09, 2021	18.44	18.67	18.20	18.37	10,976	-0.30(-1.62%)
Aug 06, 2021	18.67	18.67	18.67	18.67	1,096	-0.30(-1.59%)
Aug 05, 2021	18.87	19.05	18.87	18.97	2,908	+0.21(+1.14%)
Aug 04, 2021	18.76	18.76	18.76	18.76	1,122	+0.47(+2.55%)
Aug 03, 2021	18.14	18.30	18.14	18.30	15,489	+0.19(+1.07%)
Aug 02, 2021	17.87	18.14	17.87	18.10	8,705	+0.15(+0.81%)
Jul 30, 2021	17.97	17.97	17.96	17.96	881	-0.22(-1.23%)
Jul 27, 2021		18.18	18.18	18.18	137	-0.02(-0.11%)
Jul 26, 2021	18.20	18.20	18.20	18.20	381	+0.19(+1.08%)
Jul 23, 2021	18.30	18.30	18.00	18.00	2,279	+0.00(+0.00%)
Jul 21, 2021		18.00	18.00	18.00	187	-0.08(-0.43%)
Jul 20, 2021	18.25	18.27	18.08	18.08	11,359	-0.17(-0.96%)
Jul 19, 2021	18.26	18.27	18.10	18.26	9,755	-0.01(-0.05%)
Jul 16, 2021	18.21	18.27	18.21	18.27	8,029	+0.05(+0.27%)
Jul 15, 2021	17.81	18.22	17.81	18.22	2,918	+0.22(+1.24%)
Jul 14, 2021	17.99	17.99	17.99	17.99	901	-0.30(-1.64%)
Jul 13, 2021	18.05	18.29	18.05	18.29	2,683	+0.27(+1.51%)
Jul 12, 2021	18.02	18.02	18.02	18.02	2,458	-0.29(-1.59%)
Jul 09, 2021	18.06	18.49	18.06	18.31	2,336	+0.30(+1.67%)
Jul 08, 2021	17.68	18.02	17.68	18.01	8,399	+0.00(+0.00%)
Jul 07, 2021	18.13	18.49	18.01	18.01	1,835	-0.14(-0.75%)
Jul 06, 2021	18.55	18.71	17.69	18.15	13,315	-0.63(-3.35%)
Jul 02, 2021	18.51	19.10	18.42	18.78	5,236	+0.22(+1.20%)
Jul 01, 2021	18.76	18.76	18.51	18.56	2,939	-0.32(-1.69%)
Jun 30, 2021	18.66	18.88	18.46	18.88	7,911	+0.21(+1.14%)
Jun 29, 2021	18.71	18.71	18.66	18.66	3,390	+0.10(+0.52%)
Jun 28, 2021	18.73	18.75	18.57	18.57	17,435	+0.09(+0.47%)
Jun 25, 2021	18.59	18.80	18.48	18.48	25,301	-0.22(-1.19%)
Jun 24, 2021	18.70	18.70	18.70	18.70	514	-0.06(-0.31%)
Jun 22, 2021		18.76	18.76	18.76	42	-0.13(-0.67%)
Jun 21, 2021	18.29	18.89	18.08	18.89	3,382	+0.51(+2.79%)
Jun 18, 2021	18.67	18.67	18.07	18.37	13,196	-0.66(-3.46%)
Jun 17, 2021	18.61	19.03	18.61	19.03	2,680	-0.05(-0.25%)
Jun 16, 2021	19.00	19.08	19.00	19.08	1,602	-0.11(-0.56%)
Jun 15, 2021	19.19	19.19	19.19	19.19	905	+0.14(+0.71%)
Jun 14, 2021	18.80	19.43	18.80	19.05	17,668	+0.33(+1.76%)
Jun 11, 2021	18.56	18.73	18.56	18.72	2,027	+0.07(+0.36%)
Jun 10, 2021	18.85	18.85	18.65	18.65	5,379	-0.16(-0.85%)
Jun 09, 2021	18.70	18.82	18.70	18.81	6,717	+0.11(+0.60%)
Jun 08, 2021	18.70	18.70	18.70	18.70	2,419	-0.16(-0.82%)
Jun 07, 2021	18.70	18.86	18.70	18.86	2,683	-0.04(-0.21%)
Jun 04, 2021	19.07	19.07	18.90	18.90	4,237	+0.03(+0.15%)
Jun 03, 2021	18.41	18.89	18.41	18.87	8,053	+0.08(+0.42%)
Jun 02, 2021	18.84	18.98	18.40	18.79	8,592	+0.09(+0.46%)
Jun 01, 2021	19.33	19.33	18.70	18.70	10,091	-0.43(-2.23%)
May 28, 2021	18.52	19.23	18.52	19.13	13,361	+1.44(+8.16%)
May 27, 2021	18.59	19.36	17.68	17.68	3,548	-0.72(-3.92%)
May 26, 2021	18.54	18.78	18.12	18.41	19,248	+0.01(+0.08%)
May 25, 2021	19.09	19.09	16.91	18.39	22,476	-0.70(-3.65%)
May 24, 2021	19.38	19.38	19.09	19.09	4,117	+0.00(+0.00%)
May 21, 2021	19.17	19.31	18.99	19.09	3,752	+0.03(+0.18%)
May 20, 2021	19.23	19.23	19.06	19.06	1,735	-0.08(-0.43%)
May 19, 2021	19.23	19.23	19.06	19.14	8,015	-0.39(-1.99%)
May 18, 2021	19.53	19.53	19.53	19.53	1,113	+0.34(+1.77%)
May 17, 2021	19.14	19.19	18.99	19.19	4,055	+0.19(+1.02%)
May 14, 2021	19.18	19.52	18.99	18.99	3,457	-0.15(-0.76%)
May 13, 2021	19.85	19.85	19.14	19.14	22,755	-0.16(-0.80%)
May 12, 2021	19.52	19.62	19.29	19.29	1,102	-0.42(-2.11%)
May 11, 2021	19.38	19.73	19.38	19.71	775	+0.33(+1.70%)
May 10, 2021	19.48	19.67	19.38	19.38	1,191	-0.03(-0.15%)
May 07, 2021	19.38	19.41	19.20	19.41	1,643	+0.03(+0.15%)
May 06, 2021	19.52	19.52	19.33	19.38	5,626	+0.00(+0.00%)
May 05, 2021	19.38	19.57	19.38	19.38	4,334	-0.05(-0.25%)
May 04, 2021	19.56	19.57	19.23	19.43	4,592	-0.10(-0.50%)
May 03, 2021	19.48	19.57	19.37	19.53	6,392	+0.05(+0.25%)
Apr 30, 2021	19.49	19.49	19.23	19.48	5,366	+0.05(+0.25%)
Apr 29, 2021	19.44	19.44	19.31	19.43	5,802	+0.12(+0.60%)
Apr 28, 2021	19.34	19.45	19.25	19.31	4,014	-0.05(-0.28%)
Apr 27, 2021	19.56	19.56	19.37	19.37	970	-0.01(-0.07%)
Apr 26, 2021	19.20	19.38	19.20	19.38	1,222	+0.16(+0.81%)
Apr 23, 2021	19.19	19.23	19.19	19.23	1,547	+0.09(+0.48%)
Apr 22, 2021	18.95	19.14	18.94	19.13	2,740	+0.19(+1.00%)
Apr 21, 2021	19.16	19.19	18.90	18.94	4,841	-0.02(-0.10%)
Apr 20, 2021	19.25	19.35	18.62	18.96	34,930	-0.10(-0.51%)
Apr 19, 2021	19.30	19.43	19.06	19.06	4,262	-0.04(-0.19%)
Apr 16, 2021	19.10	19.10	19.10	19.10	620	+0.06(+0.31%)
Apr 15, 2021	19.04	19.14	19.04	19.04	1,401	+0.05(+0.28%)
Apr 14, 2021	18.68	19.24	18.68	18.98	5,321	-0.13(-0.66%)
Apr 13, 2021	19.15	19.15	19.06	19.11	4,769	+0.05(+0.25%)
Apr 12, 2021	19.13	19.26	18.96	19.06	8,166	+0.09(+0.46%)
Apr 09, 2021	18.87	19.25	18.87	18.97	7,751	+0.12(+0.62%)
Apr 08, 2021	19.14	19.14	18.62	18.86	15,213	-0.35(-1.81%)
Apr 07, 2021	19.33	19.35	19.04	19.21	32,480	+0.00(+0.00%)
Apr 06, 2021	19.22	19.30	19.10	19.21	3,181	-0.16(-0.81%)
Apr 05, 2021	19.25	19.55	19.23	19.36	5,150	+0.14(+0.71%)
Apr 01, 2021	19.35	19.35	19.11	19.22	2,687	-0.09(-0.45%)
Mar 31, 2021	19.15	19.82	18.96	19.31	4,267	+0.45(+2.36%)
Mar 30, 2021	19.26	19.44	18.38	18.87	7,569	-0.20(-1.07%)
Mar 29, 2021	19.07	19.19	19.07	19.07	3,011	+0.01(+0.05%)
Mar 26, 2021	18.91	19.06	18.85	19.06	5,891	+0.28(+1.49%)
Mar 25, 2021	18.67	19.04	18.67	18.78	2,654	-0.09(-0.46%)
Mar 24, 2021	18.91	19.09	18.87	18.87	30,480	-0.01(-0.05%)
Mar 23, 2021	19.34	19.45	18.88	18.88	15,572	-0.46(-2.40%)
Mar 22, 2021	19.15	19.35	19.15	19.34	11,780	-0.01(-0.05%)
Mar 19, 2021	18.89	19.35	18.81	19.35	5,684	+0.78(+4.22%)
Mar 18, 2021	18.92	19.16	18.41	18.57	9,762	-0.20(-1.08%)
Mar 17, 2021	19.22	19.32	18.77	18.77	4,313	-0.46(-2.37%)
Mar 16, 2021	19.60	19.60	19.10	19.23	2,879	+0.02(+0.11%)
Mar 15, 2021	19.45	19.58	19.09	19.21	3,015	-0.24(-1.24%)
Mar 12, 2021	19.60	20.58	18.66	19.45	15,193	+0.11(+0.55%)
Mar 11, 2021	19.71	20.18	19.34	19.34	6,139	-0.25(-1.28%)
Mar 10, 2021	19.17	21.35	19.12	19.59	22,563	+0.46(+2.43%)
Mar 09, 2021	19.24	19.24	18.91	19.13	2,512	-0.04(-0.20%)
Mar 08, 2021	19.23	19.35	19.15	19.17	4,545	+0.10(+0.51%)
Mar 05, 2021	19.20	20.06	18.90	19.07	5,994	-0.28(-1.45%)
Mar 04, 2021	19.11	22.91	18.38	19.35	58,688	+0.37(+1.94%)
Mar 03, 2021	18.70	19.11	18.70	18.98	2,390	+0.11(+0.56%)
Mar 02, 2021	18.99	18.99	18.88	18.88	1,319	+0.01(+0.05%)
Mar 01, 2021	19.42	19.42	18.58	18.87	3,364	+0.29(+1.56%)
Feb 26, 2021	19.16	19.26	18.58	18.58	7,855	-0.37(-1.97%)
Feb 25, 2021	18.64	19.39	18.64	18.95	2,674	+0.21(+1.11%)
Feb 24, 2021	18.73	19.34	18.65	18.74	10,475	+0.07(+0.36%)
Feb 23, 2021	18.62	18.77	18.48	18.67	1,873	-0.06(-0.31%)
Feb 22, 2021	18.27	18.73	18.18	18.73	9,140	+0.20(+1.10%)
Feb 19, 2021	18.53	18.53	18.53	18.53	1,033	+0.18(+0.98%)
Feb 18, 2021	18.58	18.58	18.35	18.35	3,148	-0.03(-0.18%)
Feb 17, 2021	18.34	18.77	18.33	18.38	6,420	+0.05(+0.27%)
Feb 16, 2021	18.03	18.38	17.87	18.33	6,437	+0.37(+2.04%)
Feb 12, 2021	17.58	18.14	17.58	17.97	8,888	+0.30(+1.70%)
Feb 11, 2021	17.80	18.14	17.61	17.67	23,035	-0.12(-0.68%)
Feb 10, 2021	17.90	17.91	17.46	17.79	39,869	+0.20(+1.13%)
Feb 09, 2021	17.61	18.26	17.40	17.59	13,283	-0.16(-0.93%)
Feb 08, 2021	17.36	17.84	17.17	17.75	10,371	+0.78(+4.62%)
Feb 05, 2021	16.96	17.32	16.96	16.97	4,961	+0.10(+0.57%)
Feb 04, 2021	16.55	17.16	16.50	16.87	15,445	+0.18(+1.10%)
Feb 03, 2021	16.99	16.99	16.69	16.69	2,081	-0.27(-1.60%)
Feb 02, 2021	16.81	16.99	16.81	16.96	6,068	+0.51(+3.12%)
Feb 01, 2021	16.15	16.46	16.14	16.45	7,787	+0.17(+1.04%)
Jan 29, 2021	16.51	16.58	16.08	16.28	35,244	-0.32(-1.95%)
Jan 28, 2021	16.44	16.93	16.04	16.60	28,611	+0.35(+2.14%)
Jan 27, 2021	16.35	16.44	16.13	16.25	11,038	-0.21(-1.26%)
Jan 26, 2021	16.52	16.68	16.28	16.46	5,183	+0.04(+0.27%)
Jan 25, 2021	16.50	16.50	16.42	16.42	2,485	-0.24(-1.45%)
Jan 22, 2021	16.76	16.77	16.61	16.66	2,273	-0.03(-0.17%)
Jan 21, 2021	16.79	16.79	16.69	16.69	2,335	-0.10(-0.58%)
Jan 20, 2021	16.89	16.93	16.70	16.79	2,377	+0.17(+1.05%)
Jan 19, 2021	16.69	16.72	16.55	16.61	4,914	+0.29(+1.77%)
Jan 15, 2021	16.80	16.80	16.23	16.32	5,383	-0.41(-2.42%)
Jan 14, 2021	16.52	16.86	16.52	16.73	4,544	+0.21(+1.29%)
Jan 13, 2021	16.07	16.52	16.07	16.52	6,008	+0.54(+3.39%)
Jan 12, 2021	15.93	16.05	15.88	15.97	3,057	+0.07(+0.42%)
Jan 11, 2021	15.61	15.91	15.47	15.91	4,832	+0.45(+2.94%)
Jan 08, 2021	15.45	15.56	15.45	15.45	3,106	-0.11(-0.68%)
Jan 07, 2021	15.46	15.89	15.45	15.56	2,237	+0.04(+0.25%)
Jan 06, 2021	16.13	16.13	15.52	15.52	8,394	-0.61(-3.77%)
Jan 05, 2021	16.19	16.71	15.94	16.13	3,852	-0.28(-1.71%)
Jan 04, 2021	16.80	16.80	16.03	16.41	13,015	-0.68(-3.96%)
Dec 31, 2020		17.09	17.09	17.09	7,905	+0.00(+0.00%)
Dec 30, 2020	17.61	17.61	15.85	17.09	7,905	-0.30(-1.75%)
Dec 29, 2020	17.73	17.73	16.88	17.39	11,729	-0.34(-1.93%)
Dec 28, 2020	17.71	18.04	17.39	17.73	3,059	+0.34(+1.94%)
Dec 24, 2020	16.62	17.72	16.62	17.39	6,315	+0.77(+4.65%)
Dec 23, 2020	15.68	17.39	15.10	16.62	43,537	-0.42(-2.44%)
Dec 22, 2020	17.62	17.87	17.04	17.04	2,244	-0.43(-2.49%)
Dec 21, 2020	17.29	17.82	17.00	17.47	13,160	+0.09(+0.50%)
Dec 18, 2020	16.90	18.21	16.90	17.39	66,781	+0.51(+3.03%)
Dec 17, 2020	16.25	16.89	16.02	16.87	7,111	+0.81(+5.05%)
Dec 16, 2020	15.79	16.06	15.75	16.06	7,096	+0.44(+2.84%)
Dec 15, 2020	15.41	15.91	15.41	15.62	2,093	+0.22(+1.44%)
Dec 14, 2020	15.00	15.42	15.00	15.40	4,610	+0.25(+1.66%)
Dec 11, 2020	14.97	15.14	14.97	15.14	1,760	+0.18(+1.23%)
Dec 10, 2020	14.97	14.97	14.96	14.96	1,264	-0.01(-0.06%)
Dec 09, 2020	14.90	14.97	14.79	14.97	7,153	+0.12(+0.78%)
Dec 08, 2020	14.60	14.85	14.60	14.85	1,923	+0.11(+0.72%)
Dec 07, 2020	14.44	14.84	14.44	14.75	2,840	+0.17(+1.19%)
Dec 04, 2020	14.64	14.64	14.49	14.57	1,863	+0.16(+1.14%)
Dec 03, 2020	14.18	14.44	14.18	14.41	3,998	+0.14(+0.95%)
Dec 02, 2020	14.25	14.44	14.14	14.28	7,568	+0.05(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.